34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 3 | 20230901 | 191200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230901 | 191100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230901 | 191000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230901 | 190900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230901 | 190800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230901 | 190700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230901 | 190600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230901 | 190500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230901 | 190400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230901 | 190300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230901 | 190200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230901 | 190100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230901 | 190000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230901 | 185900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230901 | 185800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230901 | 185700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230901 | 185600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230901 | 185500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230901 | 185400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230901 | 185300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230901 | 185200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230901 | 185100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230901 | 185000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230901 | 184900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230901 | 184800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230901 | 184700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230901 | 184600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230901 | 184500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230901 | 184400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230901 | 184300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 33 | 20230901 | 184200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230901 | 184100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230901 | 184000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230901 | 183900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230901 | 183800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230901 | 183700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230901 | 183600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230901 | 183500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230901 | 183400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230901 | 183300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230901 | 183200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230901 | 183100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230901 | 183000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230901 | 182900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230901 | 182800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230901 | 182700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230901 | 182600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230901 | 182500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230901 | 182400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230901 | 182300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230901 | 182200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230901 | 182100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230901 | 182000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230901 | 181900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230901 | 181800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230901 | 181700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230901 | 181600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230901 | 181500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230901 | 181400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230901 | 181300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 63 | 20230901 | 181200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230901 | 181100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230901 | 181000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230901 | 180900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230901 | 180800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230901 | 180700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230901 | 180600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230901 | 180500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230901 | 180400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230901 | 180300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230901 | 180200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230901 | 180100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230901 | 180000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230901 | 175900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230901 | 175800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230901 | 175700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230901 | 175600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230901 | 175500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230901 | 175400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230901 | 175300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230901 | 175200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230901 | 175100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230901 | 175000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230901 | 174900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230901 | 174800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230901 | 174700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230901 | 174600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230901 | 174500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230901 | 174400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230901 | 174300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 93 | 20230901 | 174200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230901 | 174100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230901 | 174000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230901 | 173900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230901 | 173800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230901 | 173700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230901 | 173600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230901 | 173500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230901 | 173400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230901 | 173300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230901 | 173200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230901 | 173100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230901 | 173000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230901 | 172900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230901 | 172800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230901 | 172700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230901 | 172600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230901 | 172500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230901 | 172400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230901 | 172300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230901 | 172200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230901 | 172100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230901 | 172000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230901 | 171900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230901 | 171800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230901 | 171700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230901 | 171600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230901 | 171500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230901 | 171400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230901 | 171300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 123 | 20230901 | 171200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230901 | 171100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230901 | 171000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230901 | 170900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230901 | 170800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230901 | 170700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230901 | 170600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230901 | 170500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230901 | 170400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230901 | 170300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230901 | 170200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230901 | 170100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230901 | 170000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230901 | 165900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230901 | 165800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230901 | 165700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230901 | 165600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230901 | 165500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230901 | 165400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230901 | 165300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230901 | 165200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230901 | 165100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230901 | 165000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230901 | 164900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230901 | 164800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230901 | 164700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230901 | 164600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230901 | 164500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230901 | 164400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230901 | 164300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 153 | 20230901 | 164200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230901 | 164100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230901 | 164000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230901 | 163900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230901 | 163800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230901 | 163700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230901 | 163600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230901 | 163500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230901 | 163400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230901 | 163300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230901 | 163200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230901 | 163100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230901 | 163000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230901 | 162900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230901 | 162800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230901 | 162700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230901 | 162600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230901 | 162500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230901 | 162400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230901 | 162300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230901 | 162200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230901 | 162100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230901 | 162000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230901 | 161900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230901 | 161800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230901 | 161700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230901 | 161600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230901 | 161500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230901 | 161400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230901 | 161300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 183 | 20230901 | 161200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230901 | 161100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20230901 | 161000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20230901 | 160900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20230901 | 160800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20230901 | 160700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20230901 | 160600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20230901 | 160500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20230901 | 160400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20230901 | 160300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20230901 | 160200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20230901 | 160100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20230901 | 160000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20230901 | 155900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230901 | 155800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20230901 | 155700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230901 | 155600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230901 | 155500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230901 | 155400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230901 | 155300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230901 | 155200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230901 | 155100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230901 | 155000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230901 | 154900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20230901 | 154800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20230901 | 154700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20230901 | 154600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20230901 | 154500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20230901 | 154400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20230901 | 154300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 213 | 20230901 | 154200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20230901 | 154100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20230901 | 154000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20230901 | 153900 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20230901 | 153800 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20230901 | 153700 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20230901 | 153600 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20230901 | 153500 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20230901 | 153400 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20230901 | 153300 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20230901 | 153200 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20230901 | 153100 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20230901 | 153000 | 67357762450 | 35000 | 35000 | 35000 | 35000 | 53241 |
| 226 | 20230901 | 152900 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20230901 | 152800 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20230901 | 152700 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20230901 | 152600 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20230901 | 152500 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20230901 | 152400 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20230901 | 152300 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20230901 | 152200 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20230901 | 152100 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20230901 | 152000 | 65494327450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20230901 | 151900 | 65494327450 | 35050 | 35000 | 35050 | 34950 | 6932 |
| 237 | 20230901 | 151800 | 65251689900 | 34950 | 34900 | 35050 | 34900 | 10508 |
| 238 | 20230901 | 151700 | 64884285350 | 34900 | 34900 | 34950 | 34900 | 4304 |
| 239 | 20230901 | 151600 | 64733995400 | 34950 | 34850 | 35000 | 34850 | 10519 |
| 240 | 20230901 | 151500 | 64367102050 | 34900 | 34900 | 34950 | 34850 | 10114 |
| 241 | 20230901 | 151400 | 64014270350 | 34900 | 34950 | 35000 | 34900 | 9837 |
| 242 | 20230901 | 151300 | 63670584400 | 35000 | 35000 | 35000 | 34950 | 5878 |
| 243 | 20230901 | 151200 | 63465113800 | 35000 | 35000 | 35000 | 34950 | 3382 |
| 244 | 20230901 | 151100 | 63346880800 | 34950 | 35000 | 35000 | 34950 | 5111 |
| 245 | 20230901 | 151000 | 63168176100 | 35000 | 34950 | 35000 | 34900 | 5497 |
| 246 | 20230901 | 150900 | 62976158950 | 34950 | 34950 | 35000 | 34900 | 4372 |
| 247 | 20230901 | 150800 | 62823462850 | 34950 | 34950 | 35000 | 34900 | 6025 |
| 248 | 20230901 | 150700 | 62612882350 | 34900 | 34900 | 34950 | 34900 | 6608 |
| 249 | 20230901 | 150600 | 62382208950 | 34950 | 34950 | 34950 | 34900 | 4925 |
| 250 | 20230901 | 150500 | 62210256100 | 34950 | 34900 | 34950 | 34900 | 8264 |
| 251 | 20230901 | 150400 | 61921782500 | 34900 | 34850 | 34950 | 34850 | 6763 |
| 252 | 20230901 | 150300 | 61685897250 | 34900 | 34900 | 34950 | 34850 | 5573 |
| 253 | 20230901 | 150200 | 61491497200 | 34900 | 34900 | 34950 | 34850 | 5057 |
| 254 | 20230901 | 150100 | 61315092500 | 34900 | 34950 | 34950 | 34850 | 9138 |
| 255 | 20230901 | 150000 | 60996186950 | 34950 | 34900 | 35000 | 34900 | 5391 |
| 256 | 20230901 | 145900 | 60807944950 | 34900 | 34950 | 35000 | 34900 | 7007 |
| 257 | 20230901 | 145800 | 60563145150 | 34950 | 34900 | 34950 | 34900 | 5630 |
| 258 | 20230901 | 145700 | 60366610450 | 34950 | 34900 | 35000 | 34900 | 4777 |
| 259 | 20230901 | 145600 | 60199781750 | 34900 | 34950 | 35000 | 34900 | 4642 |
| 260 | 20230901 | 145500 | 60037615700 | 34950 | 34950 | 34950 | 34900 | 6649 |
| 261 | 20230901 | 145400 | 59805446600 | 34950 | 34900 | 35000 | 34900 | 5214 |
| 262 | 20230901 | 145300 | 59623363550 | 34950 | 34950 | 35000 | 34900 | 5415 |
| 263 | 20230901 | 145200 | 59434154700 | 34950 | 34950 | 35000 | 34900 | 8906 |
| 264 | 20230901 | 145100 | 59123095500 | 34950 | 34950 | 34950 | 34900 | 4385 |
| 265 | 20230901 | 145000 | 58969996350 | 34950 | 35000 | 35050 | 34900 | 11864 |
| 266 | 20230901 | 144900 | 58555293950 | 35050 | 35000 | 35050 | 35000 | 20707 |
| 267 | 20230901 | 144800 | 57830530700 | 35050 | 35000 | 35050 | 35000 | 6819 |
| 268 | 20230901 | 144700 | 57591816300 | 35000 | 35050 | 35050 | 35000 | 4702 |
| 269 | 20230901 | 144600 | 57427172600 | 35000 | 35000 | 35050 | 35000 | 5007 |
| 270 | 20230901 | 144500 | 57251902900 | 35000 | 35050 | 35100 | 35000 | 5200 |
| 271 | 20230901 | 144400 | 57069757300 | 35100 | 35100 | 35100 | 35050 | 5966 |
| 272 | 20230901 | 144300 | 56860631500 | 35050 | 35050 | 35100 | 35050 | 2712 |
| 273 | 20230901 | 144200 | 56765555200 | 35050 | 35000 | 35100 | 35000 | 5845 |
| 274 | 20230901 | 144100 | 56560746700 | 35000 | 35050 | 35050 | 35000 | 6451 |
| 275 | 20230901 | 144000 | 56334924550 | 35050 | 35100 | 35100 | 35000 | 7531 |
| 276 | 20230901 | 143900 | 56071234650 | 35100 | 35050 | 35150 | 35050 | 15095 |
| 277 | 20230901 | 143800 | 55541996400 | 35100 | 35100 | 35150 | 35050 | 4808 |
| 278 | 20230901 | 143700 | 55373310950 | 35150 | 35100 | 35200 | 35050 | 6888 |
| 279 | 20230901 | 143600 | 55131550700 | 35100 | 35100 | 35100 | 35050 | 5304 |
| 280 | 20230901 | 143500 | 54945574200 | 35050 | 35100 | 35100 | 35050 | 5038 |
| 281 | 20230901 | 143400 | 54768941750 | 35100 | 35100 | 35150 | 35050 | 5067 |
| 282 | 20230901 | 143300 | 54591142200 | 35150 | 35100 | 35150 | 35100 | 6324 |
| 283 | 20230901 | 143200 | 54369116200 | 35100 | 35100 | 35200 | 35100 | 13362 |
| 284 | 20230901 | 143100 | 53899935400 | 35100 | 35100 | 35150 | 35100 | 5886 |
| 285 | 20230901 | 143000 | 53693299350 | 35150 | 35150 | 35200 | 35100 | 5727 |
| 286 | 20230901 | 142900 | 53491989250 | 35150 | 35200 | 35250 | 35150 | 6584 |
| 287 | 20230901 | 142800 | 53260437250 | 35150 | 35250 | 35250 | 35150 | 8904 |
| 288 | 20230901 | 142700 | 52947081100 | 35200 | 35200 | 35250 | 35200 | 26889 |
| 289 | 20230901 | 142600 | 52000556800 | 35250 | 35200 | 35250 | 35200 | 3075 |
| 290 | 20230901 | 142500 | 51892290900 | 35200 | 35350 | 35350 | 35200 | 26348 |
| 291 | 20230901 | 142400 | 50963266750 | 35300 | 35300 | 35350 | 35300 | 4689 |
| 292 | 20230901 | 142300 | 50797732250 | 35350 | 35400 | 35400 | 35300 | 5712 |
| 293 | 20230901 | 142200 | 50595822500 | 35350 | 35350 | 35400 | 35300 | 15371 |
| 294 | 20230901 | 142100 | 50052793050 | 35400 | 35350 | 35400 | 35350 | 3464 |
| 295 | 20230901 | 142000 | 49930321250 | 35350 | 35350 | 35400 | 35350 | 1259 |
| 296 | 20230901 | 141900 | 49885806550 | 35350 | 35350 | 35400 | 35350 | 952 |
| 297 | 20230901 | 141800 | 49852137150 | 35350 | 35400 | 35400 | 35350 | 1804 |
| 298 | 20230901 | 141700 | 49788325150 | 35400 | 35400 | 35450 | 35350 | 1961 |
| 299 | 20230901 | 141600 | 49718925900 | 35450 | 35400 | 35450 | 35350 | 1077 |
| 300 | 20230901 | 141500 | 49680815450 | 35400 | 35350 | 35400 | 35350 | 989 |
| 301 | 20230901 | 141400 | 49645822650 | 35350 | 35400 | 35450 | 35350 | 1195 |
| 302 | 20230901 | 141300 | 49603535550 | 35400 | 35350 | 35400 | 35350 | 1786 |
| 303 | 20230901 | 141200 | 49540340050 | 35400 | 35350 | 35400 | 35350 | 1057 |
| 304 | 20230901 | 141100 | 49502952900 | 35400 | 35400 | 35450 | 35350 | 4520 |
| 305 | 20230901 | 141000 | 49343035800 | 35400 | 35350 | 35450 | 35350 | 2706 |
| 306 | 20230901 | 140900 | 49247235950 | 35350 | 35400 | 35400 | 35350 | 1917 |
| 307 | 20230901 | 140800 | 49179411200 | 35350 | 35450 | 35450 | 35350 | 3596 |
| 308 | 20230901 | 140700 | 49052202200 | 35400 | 35400 | 35450 | 35350 | 3573 |
| 309 | 20230901 | 140600 | 48925715700 | 35350 | 35350 | 35400 | 35350 | 1272 |
| 310 | 20230901 | 140500 | 48880726550 | 35350 | 35350 | 35400 | 35300 | 4668 |
| 311 | 20230901 | 140400 | 48715735350 | 35350 | 35350 | 35350 | 35300 | 1582 |
| 312 | 20230901 | 140300 | 48659860650 | 35350 | 35350 | 35350 | 35300 | 1390 |
| 313 | 20230901 | 140200 | 48610756400 | 35300 | 35350 | 35350 | 35300 | 1168 |
| 314 | 20230901 | 140100 | 48569511850 | 35350 | 35300 | 35350 | 35300 | 1243 |
| 315 | 20230901 | 140000 | 48525608400 | 35300 | 35300 | 35350 | 35300 | 1210 |
| 316 | 20230901 | 135900 | 48482860600 | 35350 | 35450 | 35450 | 35350 | 13792 |
| 317 | 20230901 | 135800 | 47995013300 | 35450 | 35450 | 35450 | 35400 | 1291 |
| 318 | 20230901 | 135700 | 47949273150 | 35450 | 35450 | 35450 | 35400 | 1628 |
| 319 | 20230901 | 135600 | 47891618450 | 35450 | 35400 | 35450 | 35400 | 992 |
| 320 | 20230901 | 135500 | 47856488350 | 35450 | 35400 | 35450 | 35400 | 1887 |
| 321 | 20230901 | 135400 | 47789650400 | 35450 | 35400 | 35450 | 35400 | 1179 |
| 322 | 20230901 | 135300 | 47747891200 | 35450 | 35400 | 35450 | 35400 | 1572 |
| 323 | 20230901 | 135200 | 47692203400 | 35400 | 35400 | 35450 | 35400 | 1718 |
| 324 | 20230901 | 135100 | 47631344850 | 35400 | 35400 | 35450 | 35400 | 1254 |
| 325 | 20230901 | 135000 | 47586936350 | 35400 | 35400 | 35450 | 35400 | 1307 |
| 326 | 20230901 | 134900 | 47540650250 | 35400 | 35400 | 35450 | 35350 | 3426 |
| 327 | 20230901 | 134800 | 47419384850 | 35400 | 35350 | 35400 | 35350 | 2072 |
| 328 | 20230901 | 134700 | 47346060600 | 35400 | 35350 | 35400 | 35350 | 1622 |
| 329 | 20230901 | 134600 | 47288686150 | 35400 | 35400 | 35400 | 35350 | 958 |
| 330 | 20230901 | 134500 | 47254796000 | 35400 | 35400 | 35450 | 35350 | 1866 |
| 331 | 20230901 | 134400 | 47188744500 | 35350 | 35350 | 35400 | 35350 | 2078 |
| 332 | 20230901 | 134300 | 47115217500 | 35400 | 35350 | 35450 | 35350 | 2202 |
| 333 | 20230901 | 134200 | 47037290650 | 35350 | 35350 | 35400 | 35350 | 2907 |
| 334 | 20230901 | 134100 | 46934417050 | 35400 | 35400 | 35400 | 35350 | 867 |
| 335 | 20230901 | 134000 | 46903753950 | 35400 | 35400 | 35400 | 35350 | 1099 |
| 336 | 20230901 | 133900 | 46864884750 | 35400 | 35350 | 35400 | 35350 | 3085 |
| 337 | 20230901 | 133800 | 46755711450 | 35400 | 35300 | 35400 | 35300 | 6208 |
| 338 | 20230901 | 133700 | 46536241350 | 35350 | 35350 | 35350 | 35300 | 4711 |
| 339 | 20230901 | 133600 | 46369889300 | 35300 | 35300 | 35350 | 35300 | 4289 |
| 340 | 20230901 | 133500 | 46218416000 | 35300 | 35300 | 35350 | 35300 | 1618 |
| 341 | 20230901 | 133400 | 46161249200 | 35300 | 35350 | 35350 | 35300 | 1530 |
| 342 | 20230901 | 133300 | 46107191400 | 35350 | 35300 | 35350 | 35300 | 3919 |
| 343 | 20230901 | 133200 | 45968686800 | 35350 | 35250 | 35350 | 35250 | 4660 |
| 344 | 20230901 | 133100 | 45804180000 | 35300 | 35300 | 35300 | 35250 | 1032 |
| 345 | 20230901 | 133000 | 45767770800 | 35300 | 35250 | 35300 | 35250 | 4035 |
| 346 | 20230901 | 132900 | 45625503600 | 35250 | 35250 | 35300 | 35250 | 1712 |
| 347 | 20230901 | 132800 | 45565103200 | 35300 | 35300 | 35300 | 35250 | 2735 |
| 348 | 20230901 | 132700 | 45468597600 | 35300 | 35250 | 35300 | 35250 | 1135 |
| 349 | 20230901 | 132600 | 45428561850 | 35250 | 35250 | 35300 | 35250 | 1289 |
| 350 | 20230901 | 132500 | 45383101700 | 35250 | 35250 | 35300 | 35250 | 1442 |
| 351 | 20230901 | 132400 | 45332246100 | 35300 | 35300 | 35300 | 35250 | 442 |
| 352 | 20230901 | 132300 | 45316659850 | 35250 | 35250 | 35300 | 35250 | 1583 |
| 353 | 20230901 | 132200 | 45260855950 | 35300 | 35250 | 35300 | 35250 | 2863 |
| 354 | 20230901 | 132100 | 45159933400 | 35250 | 35250 | 35300 | 35250 | 1282 |
| 355 | 20230901 | 132000 | 45114740200 | 35250 | 35300 | 35300 | 35250 | 2236 |
| 356 | 20230901 | 131900 | 45035911750 | 35300 | 35350 | 35350 | 35300 | 29625 |
| 357 | 20230901 | 131800 | 43989429200 | 35400 | 35400 | 35400 | 35350 | 680 |
| 358 | 20230901 | 131700 | 43965384850 | 35350 | 35350 | 35400 | 35350 | 845 |
| 359 | 20230901 | 131600 | 43935508650 | 35350 | 35350 | 35400 | 35350 | 1112 |
| 360 | 20230901 | 131500 | 43896198750 | 35350 | 35350 | 35400 | 35350 | 1041 |
| 361 | 20230901 | 131400 | 43859395150 | 35350 | 35400 | 35450 | 35350 | 2181 |
| 362 | 20230901 | 131300 | 43782201450 | 35400 | 35400 | 35450 | 35400 | 1239 |
| 363 | 20230901 | 131200 | 43738332500 | 35400 | 35400 | 35450 | 35400 | 4151 |
| 364 | 20230901 | 131100 | 43591382050 | 35400 | 35450 | 35450 | 35400 | 8534 |
| 365 | 20230901 | 131000 | 43289270200 | 35400 | 35450 | 35450 | 35400 | 5812 |
| 366 | 20230901 | 130900 | 43083265400 | 35450 | 35450 | 35500 | 35450 | 942 |
| 367 | 20230901 | 130800 | 43049868350 | 35450 | 35500 | 35500 | 35450 | 3154 |
| 368 | 20230901 | 130700 | 42937922150 | 35500 | 35500 | 35550 | 35500 | 697 |
| 369 | 20230901 | 130600 | 42913164650 | 35500 | 35500 | 35550 | 35500 | 948 |
| 370 | 20230901 | 130500 | 42879503100 | 35500 | 35500 | 35550 | 35500 | 307 |
| 371 | 20230901 | 130400 | 42868604100 | 35500 | 35450 | 35550 | 35450 | 508 |
| 372 | 20230901 | 130300 | 42850577100 | 35550 | 35450 | 35550 | 35450 | 907 |
| 373 | 20230901 | 130200 | 42818381750 | 35500 | 35450 | 35500 | 35400 | 2321 |
| 374 | 20230901 | 130100 | 42736108500 | 35450 | 35400 | 35450 | 35400 | 1070 |
| 375 | 20230901 | 130000 | 42698207950 | 35450 | 35450 | 35450 | 35400 | 1581 |
| 376 | 20230901 | 125900 | 42642191600 | 35450 | 35450 | 35450 | 35400 | 1689 |
| 377 | 20230901 | 125800 | 42582321250 | 35400 | 35400 | 35450 | 35400 | 673 |
| 378 | 20230901 | 125700 | 42558483750 | 35450 | 35400 | 35450 | 35400 | 898 |
| 379 | 20230901 | 125600 | 42526663300 | 35450 | 35450 | 35450 | 35400 | 2415 |
| 380 | 20230901 | 125500 | 42441125500 | 35400 | 35500 | 35500 | 35400 | 15623 |
| 381 | 20230901 | 125400 | 41886955050 | 35500 | 35550 | 35550 | 35500 | 364 |
| 382 | 20230901 | 125300 | 41874018250 | 35550 | 35500 | 35600 | 35500 | 1181 |
| 383 | 20230901 | 125200 | 41832047600 | 35500 | 35550 | 35550 | 35500 | 2666 |
| 384 | 20230901 | 125100 | 41737284200 | 35500 | 35550 | 35600 | 35500 | 1622 |
| 385 | 20230901 | 125000 | 41679662050 | 35550 | 35550 | 35550 | 35500 | 1563 |
| 386 | 20230901 | 124900 | 41624123300 | 35550 | 35500 | 35550 | 35500 | 985 |
| 387 | 20230901 | 124800 | 41589124450 | 35500 | 35500 | 35550 | 35500 | 2681 |
| 388 | 20230901 | 124700 | 41493892450 | 35550 | 35550 | 35600 | 35500 | 3466 |
| 389 | 20230901 | 124600 | 41370744700 | 35550 | 35550 | 35550 | 35500 | 1677 |
| 390 | 20230901 | 124500 | 41311142600 | 35550 | 35500 | 35550 | 35500 | 1116 |
| 391 | 20230901 | 124400 | 41271485400 | 35500 | 35550 | 35550 | 35500 | 798 |
| 392 | 20230901 | 124300 | 41243119100 | 35550 | 35600 | 35600 | 35500 | 4322 |
| 393 | 20230901 | 124200 | 41089484400 | 35550 | 35600 | 35650 | 35550 | 1366 |
| 394 | 20230901 | 124100 | 41040855350 | 35600 | 35600 | 35600 | 35550 | 1337 |
| 395 | 20230901 | 124000 | 40993278700 | 35600 | 35550 | 35600 | 35500 | 1851 |
| 396 | 20230901 | 123900 | 40927480250 | 35550 | 35500 | 35550 | 35500 | 1184 |
| 397 | 20230901 | 123800 | 40885403000 | 35500 | 35500 | 35550 | 35500 | 929 |
| 398 | 20230901 | 123700 | 40852410000 | 35500 | 35550 | 35550 | 35500 | 988 |
| 399 | 20230901 | 123600 | 40817321800 | 35550 | 35550 | 35600 | 35500 | 6708 |
| 400 | 20230901 | 123500 | 40578861300 | 35600 | 35650 | 35650 | 35600 | 3234 |
| 401 | 20230901 | 123400 | 40463657700 | 35650 | 35650 | 35650 | 35600 | 563 |
| 402 | 20230901 | 123300 | 40443597600 | 35650 | 35600 | 35650 | 35600 | 1089 |
| 403 | 20230901 | 123200 | 40404796750 | 35650 | 35600 | 35650 | 35600 | 447 |
| 404 | 20230901 | 123100 | 40388876300 | 35600 | 35600 | 35650 | 35550 | 2005 |
| 405 | 20230901 | 123000 | 40317515250 | 35600 | 35600 | 35600 | 35550 | 753 |
| 406 | 20230901 | 122900 | 40290718050 | 35600 | 35550 | 35600 | 35550 | 646 |
| 407 | 20230901 | 122800 | 40267734600 | 35600 | 35550 | 35600 | 35550 | 314 |
| 408 | 20230901 | 122700 | 40256567900 | 35550 | 35600 | 35600 | 35550 | 591 |
| 409 | 20230901 | 122600 | 40235546400 | 35550 | 35600 | 35600 | 35550 | 607 |
| 410 | 20230901 | 122500 | 40213954750 | 35600 | 35600 | 35600 | 35550 | 138 |
| 411 | 20230901 | 122400 | 40209047700 | 35550 | 35550 | 35600 | 35550 | 1329 |
| 412 | 20230901 | 122300 | 40161797600 | 35600 | 35600 | 35600 | 35550 | 2129 |
| 413 | 20230901 | 122200 | 40086041850 | 35600 | 35550 | 35600 | 35500 | 1791 |
| 414 | 20230901 | 122100 | 40022337750 | 35550 | 35550 | 35550 | 35500 | 1133 |
| 415 | 20230901 | 122000 | 39982091300 | 35500 | 35550 | 35550 | 35500 | 292 |
| 416 | 20230901 | 121900 | 39971722200 | 35500 | 35450 | 35550 | 35450 | 2553 |
| 417 | 20230901 | 121800 | 39881109800 | 35450 | 35500 | 35550 | 35450 | 1536 |
| 418 | 20230901 | 121700 | 39826581800 | 35550 | 35550 | 35550 | 35500 | 3495 |
| 419 | 20230901 | 121600 | 39702494600 | 35550 | 35550 | 35550 | 35500 | 1748 |
| 420 | 20230901 | 121500 | 39640357450 | 35550 | 35550 | 35550 | 35500 | 681 |
| 421 | 20230901 | 121400 | 39616163400 | 35550 | 35550 | 35550 | 35500 | 538 |
| 422 | 20230901 | 121300 | 39597061800 | 35500 | 35550 | 35550 | 35500 | 391 |
| 423 | 20230901 | 121200 | 39583180800 | 35500 | 35500 | 35600 | 35500 | 1877 |
| 424 | 20230901 | 121100 | 39516518800 | 35550 | 35550 | 35550 | 35500 | 358 |
| 425 | 20230901 | 121000 | 39503803900 | 35550 | 35550 | 35550 | 35500 | 522 |
| 426 | 20230901 | 120900 | 39485260000 | 35500 | 35550 | 35600 | 35500 | 1547 |
| 427 | 20230901 | 120800 | 39430282650 | 35550 | 35550 | 35600 | 35500 | 2744 |
| 428 | 20230901 | 120700 | 39332743500 | 35550 | 35550 | 35550 | 35500 | 2093 |
| 429 | 20230901 | 120600 | 39258365800 | 35550 | 35500 | 35550 | 35500 | 1836 |
| 430 | 20230901 | 120500 | 39193106000 | 35550 | 35500 | 35550 | 35500 | 1515 |
| 431 | 20230901 | 120400 | 39139263550 | 35550 | 35550 | 35550 | 35500 | 754 |
| 432 | 20230901 | 120300 | 39112477850 | 35550 | 35450 | 35550 | 35450 | 2101 |
| 433 | 20230901 | 120200 | 39037892250 | 35450 | 35450 | 35500 | 35400 | 559 |
| 434 | 20230901 | 120100 | 39018074200 | 35450 | 35400 | 35450 | 35400 | 2082 |
| 435 | 20230901 | 120000 | 38944306450 | 35400 | 35400 | 35450 | 35400 | 2144 |
| 436 | 20230901 | 115900 | 38868408250 | 35400 | 35400 | 35450 | 35400 | 696 |
| 437 | 20230901 | 115800 | 38843762750 | 35400 | 35450 | 35450 | 35400 | 708 |
| 438 | 20230901 | 115700 | 38818675150 | 35400 | 35450 | 35450 | 35400 | 457 |
| 439 | 20230901 | 115600 | 38802482000 | 35450 | 35450 | 35450 | 35400 | 1248 |
| 440 | 20230901 | 115500 | 38758245550 | 35400 | 35400 | 35450 | 35400 | 764 |
| 441 | 20230901 | 115400 | 38731197800 | 35400 | 35450 | 35450 | 35400 | 771 |
| 442 | 20230901 | 115300 | 38703886500 | 35400 | 35400 | 35450 | 35350 | 8924 |
| 443 | 20230901 | 115200 | 38387876900 | 35400 | 35400 | 35450 | 35350 | 5733 |
| 444 | 20230901 | 115100 | 38184930300 | 35450 | 35500 | 35500 | 35400 | 4399 |
| 445 | 20230901 | 115000 | 38028981550 | 35500 | 35500 | 35500 | 35450 | 475 |
| 446 | 20230901 | 114900 | 38012139300 | 35500 | 35450 | 35500 | 35450 | 459 |
| 447 | 20230901 | 114800 | 37995862650 | 35450 | 35500 | 35500 | 35450 | 3413 |
| 448 | 20230901 | 114700 | 37874866100 | 35450 | 35450 | 35500 | 35450 | 1011 |
| 449 | 20230901 | 114600 | 37838986550 | 35450 | 35450 | 35500 | 35450 | 1699 |
| 450 | 20230901 | 114500 | 37778745400 | 35500 | 35500 | 35500 | 35450 | 1759 |
| 451 | 20230901 | 114400 | 37716337350 | 35450 | 35550 | 35550 | 35450 | 3625 |
| 452 | 20230901 | 114300 | 37587697400 | 35550 | 35500 | 35550 | 35500 | 422 |
| 453 | 20230901 | 114200 | 37572705900 | 35500 | 35550 | 35550 | 35500 | 632 |
| 454 | 20230901 | 114100 | 37550265500 | 35500 | 35450 | 35550 | 35450 | 1179 |
| 455 | 20230901 | 114000 | 37508388400 | 35500 | 35500 | 35550 | 35450 | 676 |
| 456 | 20230901 | 113900 | 37484401550 | 35500 | 35500 | 35500 | 35450 | 554 |
| 457 | 20230901 | 113800 | 37464755950 | 35500 | 35500 | 35500 | 35450 | 401 |
| 458 | 20230901 | 113700 | 37450530600 | 35450 | 35550 | 35550 | 35450 | 4055 |
| 459 | 20230901 | 113600 | 37306570650 | 35550 | 35550 | 35550 | 35500 | 1544 |
| 460 | 20230901 | 113500 | 37251722100 | 35550 | 35500 | 35550 | 35450 | 2756 |
| 461 | 20230901 | 113400 | 37153847850 | 35500 | 35500 | 35500 | 35450 | 572 |
| 462 | 20230901 | 113300 | 37133557150 | 35450 | 35450 | 35500 | 35450 | 794 |
| 463 | 20230901 | 113200 | 37105393200 | 35450 | 35400 | 35500 | 35400 | 728 |
| 464 | 20230901 | 113100 | 37079602300 | 35450 | 35400 | 35450 | 35400 | 997 |
| 465 | 20230901 | 113000 | 37044275400 | 35400 | 35400 | 35450 | 35350 | 1146 |
| 466 | 20230901 | 112900 | 37003719550 | 35350 | 35350 | 35400 | 35300 | 1759 |
| 467 | 20230901 | 112800 | 36941554450 | 35300 | 35350 | 35350 | 35300 | 9804 |
| 468 | 20230901 | 112700 | 36595202450 | 35350 | 35450 | 35450 | 35350 | 12928 |
| 469 | 20230901 | 112600 | 36137829050 | 35400 | 35500 | 35500 | 35400 | 3992 |
| 470 | 20230901 | 112500 | 35996306800 | 35450 | 35600 | 35600 | 35450 | 6683 |
| 471 | 20230901 | 112400 | 35758829250 | 35600 | 35600 | 35600 | 35550 | 1016 |
| 472 | 20230901 | 112300 | 35722677950 | 35600 | 35600 | 35650 | 35550 | 3080 |
| 473 | 20230901 | 112200 | 35613045550 | 35650 | 35600 | 35650 | 35600 | 2224 |
| 474 | 20230901 | 112100 | 35533841450 | 35650 | 35650 | 35650 | 35600 | 1005 |
| 475 | 20230901 | 112000 | 35498044000 | 35650 | 35600 | 35650 | 35550 | 2181 |
| 476 | 20230901 | 111900 | 35420426100 | 35550 | 35600 | 35600 | 35550 | 1066 |
| 477 | 20230901 | 111800 | 35382489500 | 35550 | 35600 | 35600 | 35500 | 2016 |
| 478 | 20230901 | 111700 | 35310853750 | 35550 | 35450 | 35600 | 35450 | 3513 |
| 479 | 20230901 | 111600 | 35186090950 | 35450 | 35400 | 35500 | 35400 | 1644 |
| 480 | 20230901 | 111500 | 35127811550 | 35450 | 35450 | 35500 | 35400 | 2667 |
| 481 | 20230901 | 111400 | 35033307800 | 35450 | 35400 | 35450 | 35400 | 1118 |
| 482 | 20230901 | 111300 | 34993693400 | 35450 | 35400 | 35450 | 35400 | 1871 |
| 483 | 20230901 | 111200 | 34927455100 | 35400 | 35350 | 35450 | 35300 | 4013 |
| 484 | 20230901 | 111100 | 34785487550 | 35400 | 35450 | 35500 | 35350 | 17840 |
| 485 | 20230901 | 111000 | 34153755100 | 35450 | 35500 | 35500 | 35450 | 7999 |
| 486 | 20230901 | 110900 | 33870047400 | 35500 | 35450 | 35500 | 35450 | 853 |
| 487 | 20230901 | 110800 | 33839783550 | 35500 | 35500 | 35500 | 35450 | 1006 |
| 488 | 20230901 | 110700 | 33804092600 | 35450 | 35500 | 35500 | 35450 | 2243 |
| 489 | 20230901 | 110600 | 33724528650 | 35500 | 35500 | 35500 | 35450 | 6518 |
| 490 | 20230901 | 110500 | 33493219200 | 35450 | 35500 | 35500 | 35450 | 566 |
| 491 | 20230901 | 110400 | 33473142150 | 35500 | 35450 | 35500 | 35450 | 1134 |
| 492 | 20230901 | 110300 | 33432924550 | 35450 | 35450 | 35500 | 35450 | 2661 |
| 493 | 20230901 | 110200 | 33338588900 | 35500 | 35550 | 35600 | 35450 | 12925 |
| 494 | 20230901 | 110100 | 32879557050 | 35550 | 35600 | 35600 | 35550 | 2572 |
| 495 | 20230901 | 110000 | 32788062300 | 35600 | 35550 | 35600 | 35500 | 5533 |
| 496 | 20230901 | 105900 | 32591366450 | 35550 | 35550 | 35550 | 35500 | 1184 |
| 497 | 20230901 | 105800 | 32549297200 | 35550 | 35500 | 35550 | 35500 | 995 |
| 498 | 20230901 | 105700 | 32513954700 | 35500 | 35500 | 35550 | 35500 | 1729 |
| 499 | 20230901 | 105600 | 32452563750 | 35550 | 35500 | 35550 | 35450 | 2992 |
| 500 | 20230901 | 105500 | 32346345000 | 35450 | 35550 | 35550 | 35450 | 10248 |
| 501 | 20230901 | 105400 | 31982480750 | 35550 | 35650 | 35650 | 35550 | 19450 |
| 502 | 20230901 | 105300 | 31290809400 | 35650 | 35650 | 35650 | 35600 | 1318 |
| 503 | 20230901 | 105200 | 31243835150 | 35650 | 35700 | 35700 | 35600 | 2422 |
| 504 | 20230901 | 105100 | 31157480800 | 35650 | 35650 | 35700 | 35600 | 1134 |
| 505 | 20230901 | 105000 | 31117068600 | 35700 | 35750 | 35750 | 35650 | 10257 |
| 506 | 20230901 | 104900 | 30750891000 | 35750 | 35750 | 35750 | 35700 | 721 |
| 507 | 20230901 | 104800 | 30725136550 | 35750 | 35700 | 35750 | 35700 | 1367 |
| 508 | 20230901 | 104700 | 30676288450 | 35750 | 35800 | 35800 | 35700 | 626 |
| 509 | 20230901 | 104600 | 30653935600 | 35750 | 35800 | 35800 | 35750 | 1445 |
| 510 | 20230901 | 104500 | 30602270050 | 35750 | 35750 | 35800 | 35700 | 3967 |
| 511 | 20230901 | 104400 | 30460544600 | 35750 | 35700 | 35750 | 35700 | 1981 |
| 512 | 20230901 | 104300 | 30389746250 | 35700 | 35750 | 35800 | 35700 | 1646 |
| 513 | 20230901 | 104200 | 30330903100 | 35750 | 35750 | 35800 | 35750 | 2367 |
| 514 | 20230901 | 104100 | 30246274250 | 35800 | 35800 | 35800 | 35750 | 1315 |
| 515 | 20230901 | 104000 | 30199258700 | 35800 | 35900 | 35900 | 35750 | 6017 |
| 516 | 20230901 | 103900 | 29983703000 | 35900 | 35950 | 36000 | 35850 | 4494 |
| 517 | 20230901 | 103800 | 29822245700 | 35950 | 35900 | 36000 | 35900 | 10986 |
| 518 | 20230901 | 103700 | 29427726050 | 35850 | 35950 | 35950 | 35850 | 2922 |
| 519 | 20230901 | 103600 | 29322904250 | 35950 | 35800 | 35950 | 35800 | 15636 |
| 520 | 20230901 | 103500 | 28761949550 | 35850 | 35850 | 35850 | 35800 | 1265 |
| 521 | 20230901 | 103400 | 28716647400 | 35850 | 35800 | 35850 | 35800 | 1840 |
| 522 | 20230901 | 103300 | 28650713050 | 35800 | 35800 | 35800 | 35700 | 12605 |
| 523 | 20230901 | 103200 | 28200055300 | 35750 | 35700 | 35750 | 35700 | 8552 |
| 524 | 20230901 | 103100 | 27894358300 | 35700 | 35750 | 35750 | 35700 | 656 |
| 525 | 20230901 | 103000 | 27870928900 | 35700 | 35850 | 35900 | 35700 | 9058 |
| 526 | 20230901 | 102900 | 27546641700 | 35900 | 35850 | 35950 | 35850 | 6883 |
| 527 | 20230901 | 102800 | 27299459800 | 35850 | 35650 | 35900 | 35650 | 8686 |
| 528 | 20230901 | 102700 | 26988695700 | 35700 | 35550 | 35750 | 35500 | 15120 |
| 529 | 20230901 | 102600 | 26450260350 | 35450 | 35650 | 35700 | 35450 | 31646 |
| 530 | 20230901 | 102500 | 25325636700 | 35700 | 35600 | 35700 | 35600 | 4026 |
| 531 | 20230901 | 102400 | 25182067050 | 35600 | 35700 | 35700 | 35600 | 6123 |
| 532 | 20230901 | 102300 | 24963901300 | 35700 | 35750 | 35800 | 35700 | 4965 |
| 533 | 20230901 | 102200 | 24786561600 | 35750 | 35650 | 35800 | 35650 | 6610 |
| 534 | 20230901 | 102100 | 24550371100 | 35700 | 35650 | 35750 | 35650 | 3214 |
| 535 | 20230901 | 102000 | 24435621850 | 35650 | 35650 | 35700 | 35550 | 19041 |
| 536 | 20230901 | 101900 | 23757468300 | 35700 | 35750 | 35800 | 35600 | 10871 |
| 537 | 20230901 | 101800 | 23369410950 | 35800 | 36000 | 36000 | 35750 | 22173 |
| 538 | 20230901 | 101700 | 22574003100 | 36000 | 36000 | 36050 | 35950 | 6715 |
| 539 | 20230901 | 101600 | 22332216100 | 36000 | 36000 | 36050 | 36000 | 8521 |
| 540 | 20230901 | 101500 | 22025442000 | 36000 | 36000 | 36000 | 35950 | 2939 |
| 541 | 20230901 | 101400 | 21919666100 | 36000 | 36000 | 36000 | 35950 | 2449 |
| 542 | 20230901 | 101300 | 21831598700 | 36000 | 36000 | 36000 | 35950 | 4587 |
| 543 | 20230901 | 101200 | 21666619000 | 35950 | 36050 | 36100 | 35950 | 7615 |
| 544 | 20230901 | 101100 | 21392416650 | 36050 | 36050 | 36100 | 36000 | 4331 |
| 545 | 20230901 | 101000 | 21236308850 | 36050 | 36050 | 36050 | 36000 | 1746 |
| 546 | 20230901 | 100900 | 21173387850 | 36000 | 36100 | 36100 | 36000 | 5938 |
| 547 | 20230901 | 100800 | 20959442400 | 36100 | 35950 | 36100 | 35950 | 3718 |
| 548 | 20230901 | 100700 | 20825571550 | 35950 | 36000 | 36000 | 35900 | 7186 |
| 549 | 20230901 | 100600 | 20567234750 | 35950 | 36050 | 36100 | 35950 | 7414 |
| 550 | 20230901 | 100500 | 20300366150 | 36050 | 36100 | 36100 | 35950 | 27127 |
| 551 | 20230901 | 100400 | 19323567600 | 36000 | 36250 | 36250 | 36000 | 21316 |
| 552 | 20230901 | 100300 | 18554462300 | 36250 | 36300 | 36350 | 36200 | 4875 |
| 553 | 20230901 | 100200 | 18377679700 | 36300 | 36300 | 36350 | 36250 | 3048 |
| 554 | 20230901 | 100100 | 18267023950 | 36350 | 36400 | 36450 | 36350 | 5196 |
| 555 | 20230901 | 100000 | 18077776350 | 36400 | 36300 | 36400 | 36250 | 7457 |
| 556 | 20230901 | 095900 | 17806857450 | 36250 | 36150 | 36350 | 36100 | 18809 |
| 557 | 20230901 | 095800 | 17125179100 | 36150 | 36200 | 36200 | 36050 | 17954 |
| 558 | 20230901 | 095700 | 16476753350 | 36150 | 36250 | 36350 | 36150 | 13123 |
| 559 | 20230901 | 095600 | 16001264650 | 36250 | 36200 | 36300 | 36100 | 16842 |
| 560 | 20230901 | 095500 | 15391178050 | 36250 | 36400 | 36400 | 36200 | 10062 |
| 561 | 20230901 | 095400 | 15025803700 | 36400 | 36400 | 36450 | 36400 | 1942 |
| 562 | 20230901 | 095300 | 14955090400 | 36450 | 36350 | 36450 | 36350 | 5137 |
| 563 | 20230901 | 095200 | 14768112150 | 36350 | 36500 | 36500 | 36300 | 25533 |
| 564 | 20230901 | 095100 | 13838809300 | 36500 | 36650 | 36650 | 36500 | 11497 |
| 565 | 20230901 | 095000 | 13418292050 | 36650 | 36700 | 36700 | 36600 | 4746 |
| 566 | 20230901 | 094900 | 13244362700 | 36650 | 36700 | 36750 | 36650 | 6685 |
| 567 | 20230901 | 094800 | 12999284250 | 36650 | 36700 | 36750 | 36650 | 9290 |
| 568 | 20230901 | 094700 | 12658281850 | 36750 | 36750 | 36750 | 36650 | 5824 |
| 569 | 20230901 | 094600 | 12444637800 | 36750 | 36650 | 36850 | 36600 | 16140 |
| 570 | 20230901 | 094500 | 11852241950 | 36650 | 36600 | 36650 | 36550 | 4263 |
| 571 | 20230901 | 094400 | 11696161700 | 36650 | 36600 | 36650 | 36550 | 7478 |
| 572 | 20230901 | 094300 | 11422512250 | 36550 | 36600 | 36650 | 36550 | 4743 |
| 573 | 20230901 | 094200 | 11248947500 | 36600 | 36850 | 36850 | 36600 | 12367 |
| 574 | 20230901 | 094100 | 10795533300 | 36850 | 37050 | 37050 | 36800 | 5610 |
| 575 | 20230901 | 094000 | 10588309200 | 37050 | 37050 | 37050 | 37000 | 3057 |
| 576 | 20230901 | 093900 | 10475086350 | 37050 | 37000 | 37050 | 37000 | 1547 |
| 577 | 20230901 | 093800 | 10417830500 | 37000 | 36900 | 37050 | 36850 | 4743 |
| 578 | 20230901 | 093700 | 10242532200 | 36900 | 36800 | 37000 | 36650 | 13718 |
| 579 | 20230901 | 093600 | 9738565350 | 36800 | 36850 | 37000 | 36650 | 15988 |
| 580 | 20230901 | 093500 | 9150363350 | 36850 | 36850 | 36900 | 36800 | 8061 |
| 581 | 20230901 | 093400 | 8853328850 | 36850 | 37100 | 37100 | 36850 | 8608 |
| 582 | 20230901 | 093300 | 8535075050 | 37100 | 37100 | 37150 | 37000 | 12238 |
| 583 | 20230901 | 093200 | 8081240600 | 37100 | 37150 | 37200 | 37100 | 6801 |
| 584 | 20230901 | 093100 | 7828797150 | 37200 | 37350 | 37350 | 37150 | 2558 |
| 585 | 20230901 | 093000 | 7733386000 | 37300 | 37100 | 37350 | 37050 | 2860 |
| 586 | 20230901 | 092900 | 7626914100 | 37150 | 37000 | 37150 | 37000 | 3054 |
| 587 | 20230901 | 092800 | 7513664450 | 37100 | 37050 | 37250 | 36950 | 9399 |
| 588 | 20230901 | 092700 | 7165700000 | 37100 | 37250 | 37350 | 37050 | 5971 |
| 589 | 20230901 | 092600 | 6943610200 | 37250 | 37050 | 37350 | 36950 | 10026 |
| 590 | 20230901 | 092500 | 6571547550 | 37000 | 37250 | 37300 | 36950 | 23352 |
| 591 | 20230901 | 092400 | 5705120800 | 37250 | 37450 | 37450 | 37250 | 9860 |
| 592 | 20230901 | 092300 | 5337253150 | 37400 | 37550 | 37600 | 37400 | 15382 |
| 593 | 20230901 | 092200 | 4760145150 | 37600 | 37800 | 37850 | 37550 | 10600 |
| 594 | 20230901 | 092100 | 4361026800 | 37800 | 37900 | 37950 | 37800 | 5709 |
| 595 | 20230901 | 092000 | 4144829500 | 37900 | 37950 | 38000 | 37900 | 1454 |
| 596 | 20230901 | 091900 | 4089657700 | 37950 | 38000 | 38050 | 37950 | 7193 |
| 597 | 20230901 | 091800 | 3816360700 | 38000 | 38150 | 38150 | 37950 | 6492 |
| 598 | 20230901 | 091700 | 3569490500 | 38150 | 38200 | 38250 | 38050 | 6585 |
| 599 | 20230901 | 091600 | 3318214350 | 38200 | 38250 | 38300 | 38200 | 2194 |
| 600 | 20230901 | 091500 | 3234301650 | 38250 | 38450 | 38450 | 38250 | 5035 |
| 601 | 20230901 | 091400 | 3041166300 | 38400 | 38400 | 38450 | 38350 | 955 |
| 602 | 20230901 | 091300 | 3004503650 | 38400 | 38350 | 38400 | 38350 | 1113 |
| 603 | 20230901 | 091200 | 2961784400 | 38350 | 38450 | 38500 | 38350 | 1816 |
| 604 | 20230901 | 091100 | 2892036150 | 38400 | 38350 | 38400 | 38200 | 4838 |
| 605 | 20230901 | 091000 | 2706592500 | 38350 | 38400 | 38500 | 38250 | 4686 |
| 606 | 20230901 | 090900 | 2526820700 | 38450 | 38500 | 38600 | 38400 | 4719 |
| 607 | 20230901 | 090800 | 2345087400 | 38500 | 38400 | 38550 | 38400 | 3177 |
| 608 | 20230901 | 090700 | 2222880300 | 38350 | 38250 | 38400 | 38250 | 3259 |
| 609 | 20230901 | 090600 | 2098041300 | 38300 | 38250 | 38300 | 38200 | 1612 |
| 610 | 20230901 | 090500 | 2036351850 | 38300 | 38050 | 38400 | 38050 | 4367 |
| 611 | 20230901 | 090400 | 1869184300 | 38050 | 38250 | 38250 | 38000 | 6995 |
| 612 | 20230901 | 090300 | 1602415400 | 38250 | 38100 | 38300 | 38000 | 5924 |
| 613 | 20230901 | 090200 | 1376163350 | 37850 | 37900 | 38050 | 37750 | 12537 |
| 614 | 20230901 | 090100 | 900713750 | 37950 | 37700 | 38000 | 37650 | 6648 |
| 615 | 20230901 | 090000 | 648968300 | 37650 | 38000 | 38050 | 37650 | 16463 |